TrueVett VME
Xếp hạng #?
00:17:06 08/01/2021
TrueVett (VME)
Không theo dõi
Lịch sử giá TrueVett (VME) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01582 | $0.01651 | $0.01569 | $0.01628 | $376,037 | $2,834,134 |
| 2018-09-02 | $0.01629 | $0.01631 | $0.01508 | $0.01514 | $206,440 | $2,634,693 |
| 2018-09-03 | $0.01514 | $0.01588 | $0.01250 | $0.01526 | $74,768.80 | $2,656,277 |
| 2018-09-04 | $0.01526 | $0.01552 | $0.01384 | $0.01451 | $470.62 | $2,525,224 |
| 2018-09-05 | $0.01447 | $0.01506 | $0.01105 | $0.01242 | $1,434.28 | $2,162,320 |
| 2018-09-06 | $0.01243 | $0.01243 | $0.006171 | $0.01224 | $246,026 | $2,130,586 |
| 2018-09-07 | $0.01224 | $0.01233 | $0.009803 | $0.01026 | $93,003.60 | $1,784,943 |
| 2018-09-08 | $0.01026 | $0.01036 | $0.009217 | $0.009481 | $14,095.60 | $1,649,709 |
| 2018-09-09 | $0.009377 | $0.01126 | $0.008441 | $0.01091 | $69,465.60 | $1,899,643 |
| 2018-09-10 | $0.01084 | $0.01118 | $0.01010 | $0.01036 | $246,282 | $1,801,271 |
| 2018-09-11 | $0.01037 | $0.01128 | $0.009958 | $0.01065 | $366,064 | $1,848,054 |
| 2018-09-12 | $0.01065 | $0.01067 | $0.007265 | $0.009142 | $257,646 | $1,585,626 |
| 2018-09-13 | $0.009585 | $0.01093 | $0.007326 | $0.008255 | $205,537 | $1,431,060 |
| 2018-09-14 | $0.008224 | $0.01212 | $0.007177 | $0.01168 | $384,326 | $2,024,370 |
| 2018-09-15 | $0.01166 | $0.01222 | $0.01059 | $0.01203 | $114,102 | $2,085,131 |
| 2018-09-16 | $0.01202 | $0.01307 | $0.01156 | $0.01304 | $545,476 | $2,260,465 |
| 2018-09-17 | $0.01306 | $0.01505 | $0.01238 | $0.01245 | $555,482 | $2,159,625 |
| 2018-09-18 | $0.01244 | $0.01315 | $0.01049 | $0.01296 | $93,698.50 | $2,257,177 |
| 2018-09-19 | $0.01290 | $0.01364 | $0.01281 | $0.01332 | $327,759 | $2,318,572 |
| 2018-09-20 | $0.01329 | $0.01473 | $0.005621 | $0.01472 | $443,084 | $2,562,669 |
| 2018-09-21 | $0.007652 | $0.01496 | $0.006092 | $0.01254 | $749,134 | $2,182,351 |
| 2018-09-22 | $0.01258 | $0.01281 | $0.006652 | $0.01199 | $325,610 | $2,086,816 |
| 2018-09-23 | $0.01202 | $0.01223 | $0.008613 | $0.01118 | $226,636 | $1,945,455 |
| 2018-09-24 | $0.01134 | $0.01158 | $0.01039 | $0.01117 | $524,439 | $1,951,461 |
| 2018-09-25 | $0.01106 | $0.01141 | $0.008647 | $0.01102 | $253,231 | $1,924,298 |
| 2018-09-26 | $0.01071 | $0.01071 | $0.007532 | $0.009506 | $255,487 | $1,660,357 |
| 2018-09-27 | $0.009510 | $0.009971 | $0.007004 | $0.009509 | $538,264 | $1,660,879 |
| 2018-09-28 | $0.009363 | $0.009387 | $0.004060 | $0.008265 | $649.07 | $1,446,018 |
| 2018-09-29 | $0.008335 | $0.009039 | $0.007599 | $0.008886 | $715.54 | $1,554,666 |
| 2018-09-30 | $0.008871 | $0.009746 | $0.007292 | $0.007432 | $214.09 | $1,300,247 |